Skip to main content
IndiaMART InterMESH Limited (NSE:INDIAMART)
India flag India · Delayed Price · Currency is INR
2,312.40
+20.10 (0.88%)
At close: Dec 5, 2025

IndiaMART InterMESH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,292.002,320.002,282.102,312.402,312.400.88%18,431
Dec 4, 20252,315.102,325.302,286.002,292.302,292.30-1.60%126,589
Dec 3, 20252,326.102,345.502,301.102,329.502,329.500.15%127,611
Dec 2, 20252,311.002,345.002,280.002,326.102,326.10-0.20%258,821
Dec 1, 20252,309.902,338.502,301.702,330.802,330.800.90%31,509
Nov 28, 20252,323.102,359.202,300.002,310.002,310.00-0.56%56,915
Nov 27, 20252,339.402,356.402,315.002,323.102,323.10-0.70%31,663
Nov 26, 20252,359.502,359.802,310.002,339.502,339.50-0.85%48,238
Nov 25, 20252,320.002,369.002,291.502,359.502,359.502.25%55,858
Nov 24, 20252,321.802,335.702,303.502,307.502,307.50-1.46%246,974
Nov 21, 20252,381.802,395.802,315.002,341.802,341.80-2.09%91,738
Nov 20, 20252,429.902,435.002,375.002,391.802,391.80-0.89%374,542
Nov 19, 20252,446.202,446.702,396.002,413.302,413.30-1.34%73,904
Nov 18, 20252,460.002,469.602,435.102,446.202,446.20-1.18%180,243
Nov 17, 20252,463.702,482.102,426.002,475.502,475.500.98%42,898
Nov 14, 20252,489.502,489.502,446.002,451.402,451.40-1.04%42,105
Nov 13, 20252,509.002,525.902,467.802,477.102,477.10-1.09%118,124
Nov 12, 20252,453.702,510.002,448.902,504.502,504.502.14%108,635
Nov 11, 20252,451.802,470.202,421.002,452.002,452.000.01%71,520
Nov 10, 20252,444.102,458.602,422.202,451.802,451.800.18%30,194
Nov 7, 20252,473.002,479.902,422.402,447.502,447.50-1.04%67,233
Nov 6, 20252,470.002,494.002,441.102,473.102,473.100.20%114,451
Nov 4, 20252,465.002,476.702,441.602,468.202,468.200.06%60,053
Nov 3, 20252,447.902,473.702,437.802,466.802,466.800.36%53,005
Oct 31, 20252,458.402,477.002,415.402,457.902,457.90-0.47%70,640
Oct 30, 20252,477.002,485.302,435.102,469.602,469.60-0.57%46,086
Oct 29, 20252,474.002,489.002,435.002,483.702,483.700.13%91,985
Oct 28, 20252,450.502,490.202,430.002,480.402,480.401.03%104,061
Oct 27, 20252,370.802,465.902,353.002,455.102,455.103.56%178,806
Oct 24, 20252,330.502,377.502,326.402,370.802,370.800.89%56,110
Oct 23, 20252,379.102,383.902,337.202,349.802,349.80-1.13%67,302
Oct 21, 20252,347.902,385.502,335.002,376.702,376.701.80%16,940
Oct 20, 20252,310.002,356.902,252.502,334.702,334.70-0.40%269,950
Oct 17, 20252,350.102,367.302,330.902,344.102,344.10-0.51%59,188
Oct 16, 20252,333.802,368.902,333.802,356.202,356.201.14%49,079
Oct 15, 20252,334.902,362.002,316.202,329.702,329.70-0.22%68,161
Oct 14, 20252,398.002,403.702,321.102,334.802,334.80-2.66%97,073
Oct 13, 20252,392.002,417.102,374.102,398.502,398.500.30%34,819
Oct 10, 20252,395.502,411.902,378.002,391.402,391.40-0.86%135,622
Oct 9, 20252,442.202,444.402,395.002,412.202,412.20-1.04%44,174
Oct 8, 20252,343.002,459.702,333.602,437.602,437.603.88%266,420
Oct 7, 20252,375.002,403.302,328.202,346.602,346.60-1.24%86,061
Oct 6, 20252,374.002,400.002,345.002,376.002,376.000.19%48,987
Oct 3, 20252,395.602,409.902,365.002,371.402,371.40-1.15%37,676
Oct 1, 20252,356.002,408.602,320.502,398.902,398.901.80%95,062
Sep 30, 20252,320.002,385.002,307.002,356.402,356.401.12%117,802
Sep 29, 20252,350.002,387.002,321.102,330.402,330.40-1.54%71,405
Sep 26, 20252,373.902,375.202,326.002,366.802,366.80-0.29%67,852
Sep 25, 20252,388.502,390.202,355.002,373.602,373.60-0.13%75,828
Sep 24, 20252,399.402,404.602,343.002,376.702,376.70-0.60%142,665
Sep 23, 20252,449.302,456.302,383.002,391.002,391.00-2.38%87,449
Sep 22, 20252,460.002,467.802,440.002,449.302,449.30-0.82%85,214
Sep 19, 20252,529.802,534.202,460.002,469.602,469.60-2.12%162,591
Sep 18, 20252,551.002,573.802,516.102,523.002,523.00-1.09%134,570
Sep 17, 20252,583.002,597.702,537.702,550.802,550.80-1.81%117,441
Sep 16, 20252,612.402,629.302,590.002,597.802,597.80-0.43%56,396
Sep 15, 20252,600.702,626.402,577.602,609.102,609.100.32%54,163
Sep 12, 20252,626.902,630.002,582.502,600.702,600.70-0.45%48,135
Sep 11, 20252,591.002,626.802,571.402,612.402,612.401.40%86,257
Sep 10, 20252,574.802,593.402,553.802,576.402,576.400.06%84,948
Sep 9, 20252,595.002,595.002,545.002,574.802,574.800.01%111,438
Sep 8, 20252,564.002,587.002,555.402,574.602,574.600.76%51,099
Sep 5, 20252,553.002,564.002,527.402,555.102,555.10-0.24%69,875
Sep 4, 20252,545.002,571.602,532.002,561.202,561.201.32%154,729
Sep 3, 20252,549.902,556.002,512.602,527.802,527.80-0.79%50,427
Sep 2, 20252,599.902,602.102,536.502,548.002,548.00-2.01%59,942
Sep 1, 20252,572.002,632.802,571.802,600.202,600.200.12%236,644
Aug 29, 20252,570.302,610.002,555.602,597.202,597.200.76%57,395
Aug 28, 20252,646.302,655.902,550.102,577.702,577.70-2.90%63,247
Aug 26, 20252,630.102,670.002,614.602,654.602,654.600.64%92,167
Aug 25, 20252,670.502,685.002,626.002,637.602,637.60-1.23%27,317
Aug 22, 20252,660.002,684.002,636.602,670.502,670.500.40%53,643
Aug 21, 20252,636.002,675.002,622.402,659.902,659.901.38%76,600
Aug 20, 20252,607.502,638.002,592.002,623.602,623.601.32%57,937
Aug 19, 20252,590.002,672.702,575.502,589.402,589.400.64%140,502
Aug 18, 20252,545.802,585.002,517.002,572.902,572.901.06%73,774
Aug 14, 20252,552.902,579.402,534.002,545.802,545.80-0.28%115,254
Aug 13, 20252,521.302,580.902,519.802,552.902,552.901.25%60,775
Aug 12, 20252,540.002,585.802,511.902,521.302,521.30-0.76%70,842
Aug 11, 20252,557.402,590.302,530.002,540.602,540.60-0.81%24,580
Aug 8, 20252,532.002,578.902,528.902,561.302,561.300.04%62,684
Aug 7, 20252,517.002,576.502,488.002,560.202,560.201.63%73,327
Aug 6, 20252,475.002,548.102,475.002,519.102,519.101.30%245,032
Aug 5, 20252,525.002,526.002,455.802,486.802,486.80-1.52%129,572
Aug 4, 20252,599.002,601.002,501.402,525.102,525.10-2.84%73,505
Aug 1, 20252,597.002,609.502,581.202,598.802,598.800.37%61,705
Jul 31, 20252,570.002,613.502,570.002,589.202,589.200.15%52,545
Jul 30, 20252,588.002,629.002,573.102,585.202,585.20-0.14%45,456
Jul 29, 20252,554.102,598.702,525.002,588.902,588.901.28%123,459
Jul 28, 20252,560.502,608.002,542.602,556.302,556.30-0.16%130,601
Jul 25, 20252,635.002,635.002,550.002,560.502,560.50-2.31%46,652
Jul 24, 20252,600.002,634.902,593.502,621.002,621.001.16%108,154
Jul 23, 20252,550.002,607.602,536.002,591.002,591.001.53%91,750
Jul 22, 20252,604.902,611.502,536.102,552.002,552.00-1.85%148,343
Jul 21, 20252,670.002,679.202,568.202,600.202,600.20-1.98%220,570
Jul 18, 20252,637.002,686.702,596.602,652.602,652.600.99%102,006
Jul 17, 20252,670.002,699.002,611.002,626.702,626.70-1.21%91,939
Jul 16, 20252,716.002,745.002,646.002,658.902,658.90-2.00%91,545
Jul 15, 20252,742.002,777.902,695.102,713.202,713.20-1.04%101,249
Jul 14, 20252,606.902,799.002,606.002,741.602,741.605.26%931,241